金凯生科 (301509) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	31.98	32.69	1.79	5.79%	31.98	34.13	82735	27539	14.58%
2026-08-19	32.10	30.90	-1.28	-3.98%	30.62	32.34	32408	10143	5.71%
2026-08-18	32.62	32.18	-0.57	-1.74%	32.01	33.62	39932	12908	7.04%
2026-08-17	33.20	32.75	-1.05	-3.11%	32.00	33.34	64050	20903	11.29%
2026-08-14	33.09	33.80	0.78	2.36%	32.18	35.15	90401	30692	15.93%
2026-08-13	32.11	33.02	0.91	2.83%	31.61	33.85	78436	25858	13.82%
2026-08-12	31.91	32.11	0.07	0.22%	31.60	33.17	43638	14172	7.69%
2026-08-11	31.40	32.04	0.18	0.56%	31.32	32.87	58131	18675	10.24%
2026-08-10	31.01	31.86	0.52	1.66%	31.01	32.28	69058	21987	12.17%
2026-08-07	28.28	31.34	2.83	9.93%	28.28	31.40	70824	21326	12.48%
2026-08-06	29.64	28.51	-0.76	-2.60%	28.20	29.70	36041	10344	6.35%
2026-08-05	28.86	29.27	0.50	1.74%	28.37	29.49	38119	11068	6.72%
2026-08-04	27.58	28.77	1.55	5.69%	27.53	28.87	36628	10402	6.46%
2026-08-03	26.81	27.22	0.34	1.26%	26.68	27.28	16520	4475	2.91%
2026-07-31	26.58	26.88	0.69	2.63%	26.41	27.08	20387	5480	3.59%
2026-07-30	27.30	26.19	-1.13	-4.14%	26.12	27.58	26989	7223	4.76%
2026-07-29	27.30	27.32	0.12	0.44%	26.91	27.75	19062	5209	3.36%
2026-07-28	27.43	27.20	-0.48	-1.73%	27.08	28.11	18631	5118	3.28%
2026-07-27	26.55	27.68	0.92	3.44%	26.55	27.95	22712	6264	4.00%
2026-07-24	27.77	26.76	-1.32	-4.70%	26.75	28.12	22797	6210	4.02%
2026-07-23	27.88	28.08	-0.07	-0.25%	27.31	28.35	27562	7670	4.86%
2026-07-22	28.35	28.15	0.09	0.32%	27.80	29.68	35002	10020	6.17%
2026-07-21	29.50	28.06	-2.05	-6.81%	26.35	29.85	50818	14198	8.96%
2026-07-20	29.79	30.11	-0.05	-0.17%	29.43	31.07	34734	10478	6.12%
2026-07-17	32.10	30.16	-2.74	-8.33%	30.00	32.46	51050	15820	9.00%
2026-07-16	31.61	32.90	0.63	1.95%	30.91	33.77	72010	23317	12.69%
2026-07-15	29.88	32.27	2.16	7.17%	29.71	32.32	63755	20075	11.24%
2026-07-14	28.89	30.11	1.02	3.51%	28.50	30.27	30402	9016	5.36%
2026-07-13	30.21	29.09	-1.56	-5.09%	29.01	30.64	33617	9986	5.92%
2026-07-10	29.51	30.65	0.75	2.51%	28.58	31.23	47806	14457	8.43%
2026-07-09	29.55	29.90	0.29	0.98%	28.80	30.54	32123	9531	5.66%
2026-07-08	30.25	29.61	-0.62	-2.05%	29.57	31.35	29287	8876	5.16%
2026-07-07	31.29	30.23	-1.97	-6.12%	30.23	32.05	46651	14495	8.22%
2026-07-06	30.51	32.20	1.94	6.41%	30.50	32.56	70518	22431	12.43%
2026-07-03	30.63	30.26	-0.07	-0.23%	29.66	31.09	38414	11600	6.77%
2026-07-02	30.55	30.33	-0.65	-2.10%	30.33	31.67	51925	16060	9.15%
2026-07-01	30.48	30.98	0.57	1.87%	29.10	31.44	65928	19905	11.62%
2026-06-30	28.99	30.41	1.13	3.86%	28.48	30.50	59143	17410	10.42%
2026-06-29	26.31	29.28	2.65	9.95%	25.77	29.68	62042	17441	10.93%
2026-06-26	28.00	26.63	-1.63	-5.77%	26.63	28.58	33141	9167	5.84%
2026-06-25	27.79	28.26	0.29	1.04%	26.26	28.28	36668	9989	6.46%
2026-06-24	28.20	27.97	-0.46	-1.62%	27.93	28.98	33906	9620	5.98%
2026-06-23	27.13	28.43	1.35	4.99%	27.00	28.86	41721	11843	7.35%
2026-06-22	27.09	27.08	-0.16	-0.59%	25.76	27.16	21995	5815	3.88%
2026-06-18	27.00	27.24	0.26	0.96%	26.52	27.62	16132	4382	2.84%
2026-06-17	27.58	26.98	-0.54	-1.96%	26.90	27.58	16350	4427	2.88%
2026-06-16	26.93	27.52	0.37	1.36%	26.47	27.77	24068	6530	4.24%
2026-06-15	27.15	27.15	0.38	1.42%	26.73	27.35	19171	5181	3.38%
2026-06-12	26.60	26.77	0.35	1.32%	26.15	26.90	18885	5036	3.33%
2026-06-11	26.16	26.42	0.00	0.00%	25.65	26.59	18840	4927	3.32%
2026-06-10	26.50	26.42	-0.44	-1.64%	26.00	26.97	15589	4111	2.75%
2026-06-09	26.27	26.86	0.65	2.48%	26.07	27.10	18158	4855	3.20%
2026-06-08	27.15	26.21	-1.23	-4.48%	25.94	27.34	20350	5411	3.59%
2026-06-05	28.00	27.44	-0.16	-0.58%	27.20	28.35	20236	5604	3.57%
2026-06-04	28.00	27.60	-0.52	-1.85%	27.25	28.06	17649	4850	3.11%
2026-06-03	28.08	28.12	0.00	0.00%	27.68	28.39	14973	4197	2.64%
2026-06-02	29.06	28.12	-0.93	-3.20%	27.90	29.10	20255	5721	3.57%
2026-06-01	29.36	29.95	0.56	1.91%	29.21	30.08	18326	5451	3.23%
2026-05-29	29.86	29.39	-0.33	-1.11%	29.24	30.07	17217	5085	3.03%
2026-05-28	29.78	29.72	0.00	0.00%	29.00	29.96	13846	4098	2.44%
2026-05-27	30.22	29.72	-0.51	-1.69%	29.57	30.57	17079	5112	3.01%
2026-05-26	31.10	30.23	-0.87	-2.80%	29.88	31.25	19643	5975	3.46%
2026-05-25	31.78	31.10	-1.37	-4.22%	30.64	32.01	33260	10366	5.86%
2026-05-22	32.46	32.47	0.56	1.75%	31.82	32.56	16949	5470	2.99%
2026-05-21	33.53	31.91	-1.40	-4.20%	31.91	33.53	27143	8955	4.78%
2026-05-20	33.28	33.31	0.09	0.27%	32.50	33.45	18701	6184	3.30%
2026-05-19	33.00	33.22	0.27	0.82%	32.73	33.35	14242	4707	2.51%
2026-05-18	33.27	32.95	-0.34	-1.02%	32.67	33.48	16277	5343	2.87%
2026-05-15	33.50	33.29	0.02	0.06%	33.06	33.85	19912	6673	3.51%
2026-05-14	34.25	33.27	-1.18	-3.43%	33.20	34.58	29898	10106	5.27%
2026-05-13	34.99	34.45	-0.54	-1.54%	34.34	35.11	30400	10513	5.36%